天和防务 sz.300397
14.52
+3.71%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.83 | 11.95 | 11.26 | 11.35 | -6.43% | 2.23 | 4.75% |
| 2026-03-20 | 12.64 | 12.76 | 12.11 | 12.13 | -4.11% | 1.70 | 3.40% |
| 2026-03-19 | 12.80 | 12.86 | 12.53 | 12.65 | -2.54% | 1.37 | 2.66% |
| 2026-03-18 | 12.74 | 12.99 | 12.67 | 12.98 | +1.88% | 1.32 | 2.55% |
| 2026-03-17 | 13.25 | 13.27 | 12.71 | 12.74 | -3.70% | 2.19 | 4.16% |
| 2026-03-16 | 13.14 | 13.38 | 13.05 | 13.23 | +1.53% | 1.97 | 3.68% |
| 2026-03-13 | 13.35 | 13.44 | 13.00 | 13.03 | -2.91% | 2.20 | 4.11% |
| 2026-03-12 | 13.80 | 13.81 | 13.36 | 13.42 | -2.89% | 2.37 | 4.33% |
| 2026-03-11 | 14.18 | 14.37 | 13.77 | 13.82 | -3.29% | 3.40 | 6.00% |
| 2026-03-10 | 14.29 | 14.63 | 14.16 | 14.29 | -0.42% | 2.83 | 4.87% |
| 2026-03-09 | 14.61 | 14.90 | 14.18 | 14.35 | -3.24% | 3.75 | 6.42% |
| 2026-03-06 | 14.58 | 15.07 | 14.37 | 14.83 | +0.88% | 3.85 | 6.43% |
| 2026-03-05 | 14.95 | 15.14 | 14.58 | 14.70 | -2.07% | 4.33 | 7.22% |
| 2026-03-04 | 14.20 | 15.18 | 14.06 | 15.01 | +3.66% | 5.64 | 9.42% |
| 2026-03-03 | 15.25 | 15.31 | 14.44 | 14.48 | -5.05% | 6.67 | 11.09% |
| 2026-03-02 | 16.00 | 16.00 | 15.18 | 15.25 | +1.19% | 9.90 | 15.74% |
| 2026-02-27 | 15.03 | 15.32 | 14.96 | 15.07 | -0.53% | 3.61 | 5.90% |
| 2026-02-26 | 14.82 | 15.15 | 14.65 | 15.15 | +1.95% | 4.18 | 6.89% |
| 2026-02-25 | 14.72 | 14.97 | 14.65 | 14.86 | +0.20% | 2.92 | 4.85% |
| 2026-02-24 | 14.74 | 14.98 | 14.46 | 14.83 | +1.92% | 3.54 | 5.90% |